Skip to main content
Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.700
+0.030 (1.80%)
Dec 20, 2024, 4:00 PM EST - Market closed

Largo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.681.771.641.701.701.80%145,147
Dec 19, 20241.701.731.651.671.671.21%102,212
Dec 18, 20241.781.841.651.651.65-6.78%155,948
Dec 17, 20241.811.811.751.771.77-2.21%136,355
Dec 16, 20241.921.921.801.811.81-6.70%461,264
Dec 13, 20241.981.981.921.941.94-2.02%149,764
Dec 12, 20242.012.031.971.981.98-2.46%71,086
Dec 11, 20242.042.051.992.032.030.50%105,318
Dec 10, 20242.062.082.002.022.02-1.94%84,016
Dec 9, 20242.132.252.062.062.06-3.29%161,519
Dec 6, 20242.082.152.042.132.133.40%162,356
Dec 5, 20242.172.172.032.062.06-4.63%104,848
Dec 4, 20242.242.282.092.162.16-1.82%201,035
Dec 3, 20242.032.242.002.202.2011.68%166,825
Dec 2, 20242.062.081.951.971.97-6.19%96,824
Nov 29, 20242.072.142.042.102.10-73,178
Nov 27, 20242.212.252.072.102.10-3.23%95,677
Nov 26, 20242.072.192.052.172.174.83%225,491
Nov 25, 20242.032.112.002.072.072.22%117,094
Nov 22, 20242.012.062.002.032.03-0.74%61,634
Nov 21, 20241.982.061.982.042.042.00%87,027
Nov 20, 20242.032.041.982.002.00-1.96%69,801
Nov 19, 20241.922.131.902.042.044.62%101,271
Nov 18, 20241.922.041.871.951.95-172,033
Nov 15, 20242.082.081.921.951.95-3.94%123,712
Nov 14, 20242.022.071.982.032.03-0.98%157,991
Nov 13, 20242.102.182.022.052.05-1.44%102,787
Nov 12, 20242.212.292.042.082.08-10.34%310,782
Nov 11, 20242.372.422.252.322.32-2.93%243,593
Nov 8, 20242.452.452.352.392.39-2.85%92,260
Nov 7, 20242.622.622.392.462.46-4.65%169,912
Nov 6, 20242.542.662.412.582.584.88%234,485
Nov 5, 20242.292.502.212.462.467.89%158,702
Nov 4, 20242.322.402.202.282.28-1.30%119,044
Nov 1, 20242.432.502.302.312.31-4.94%167,484
Oct 31, 20242.552.572.322.432.43-4.71%245,141
Oct 30, 20242.722.842.512.552.55-4.49%554,613
Oct 29, 20242.402.702.322.672.6711.95%701,073
Oct 28, 20242.102.452.102.392.3915.22%641,456
Oct 25, 20241.932.071.932.072.078.38%215,627
Oct 24, 20241.881.961.861.911.911.17%37,415
Oct 23, 20241.901.901.781.891.89-0.63%97,272
Oct 22, 20242.032.031.851.901.90-4.04%152,514
Oct 21, 20242.082.141.941.981.98-1.49%233,477
Oct 18, 20241.962.071.922.012.012.55%111,608
Oct 17, 20241.982.031.911.961.96-0.51%129,810
Oct 16, 20242.052.101.961.971.97-4.37%93,558
Oct 15, 20242.072.131.982.062.06-2.37%85,506
Oct 14, 20242.092.132.072.112.110.96%127,515
Oct 11, 20241.942.141.942.092.097.18%234,255
Oct 10, 20241.931.971.881.951.952.36%79,368
Oct 9, 20241.951.951.891.911.91-1.30%96,273
Oct 8, 20241.951.961.911.931.93-2.28%40,064
Oct 7, 20242.002.031.971.981.98-1.25%26,744
Oct 4, 20241.962.071.952.002.002.04%78,208
Oct 3, 20241.982.031.911.961.96-3.92%84,772
Oct 2, 20242.062.111.992.042.04-0.49%69,436
Oct 1, 20242.062.122.012.052.05-1.91%219,018
Sep 30, 20241.982.101.932.092.0911.76%280,314
Sep 27, 20241.902.121.861.871.87-389,517
Sep 26, 20241.711.911.711.871.878.09%230,657
Sep 25, 20241.671.761.671.731.732.37%115,036
Sep 24, 20241.711.721.651.691.691.20%62,143
Sep 23, 20241.591.701.551.671.673.73%99,536
Sep 20, 20241.651.651.581.611.61-1.83%159,329
Sep 19, 20241.701.801.641.641.64-2.38%195,228
Sep 18, 20241.671.751.671.681.68-0.59%43,057
Sep 17, 20241.761.781.691.691.69-1.74%68,147
Sep 16, 20241.811.811.711.721.72-2.27%88,674
Sep 13, 20241.811.861.731.761.76-3.83%43,669
Sep 12, 20241.771.871.771.831.832.23%80,675
Sep 11, 20241.681.801.641.791.798.48%73,831
Sep 10, 20241.701.701.591.651.65-1.20%70,536
Sep 9, 20241.701.721.661.671.67-0.60%74,460
Sep 6, 20241.761.791.671.681.68-4.00%83,292
Sep 5, 20241.761.791.701.751.75-2.23%114,851
Sep 4, 20241.841.881.751.791.79-3.24%71,326
Sep 3, 20241.961.971.831.851.85-6.09%81,076
Aug 30, 20241.981.991.951.971.97-34,758
Aug 29, 20242.042.051.931.971.97-4.37%54,428
Aug 28, 20241.982.091.922.062.063.52%68,316
Aug 27, 20241.962.041.951.991.99-3.86%62,034
Aug 26, 20242.042.132.042.072.07-125,364
Aug 23, 20241.902.091.872.072.0710.70%223,605
Aug 22, 20241.951.951.851.871.87-2.60%56,779
Aug 21, 20241.851.951.801.921.923.34%76,887
Aug 20, 20241.882.001.841.861.861.53%111,174
Aug 19, 20241.771.881.761.831.833.39%109,860
Aug 16, 20241.661.771.661.771.775.36%39,148
Aug 15, 20241.611.741.611.681.685.00%136,964
Aug 14, 20241.771.771.561.601.60-6.98%314,510
Aug 13, 20241.761.871.721.721.72-3.37%357,447
Aug 12, 20241.791.811.761.781.78-69,698
Aug 9, 20241.911.921.771.781.78-8.72%90,705
Aug 8, 20241.911.951.841.951.955.98%71,033
Aug 7, 20241.811.961.801.841.841.66%89,713
Aug 6, 20241.881.911.751.811.81-5.24%111,860
Aug 5, 20241.871.941.811.911.910.53%52,933
Aug 2, 20241.971.971.821.901.90-4.52%129,133
Aug 1, 20242.112.121.931.991.99-5.24%79,349